MCD - McDonald's Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD230602C002500002023-05-24 9:40AM EDT250.0036.4335.5537.000.00-1369.04%
MCD230602C002650002023-05-26 11:20AM EDT265.0022.6020.6522.05+0.97+4.48%1461.28%
MCD230602C002675002023-05-23 3:45PM EDT267.5020.1518.5519.150.00--548.44%
MCD230602C002700002023-05-18 10:17AM EDT270.0023.5815.6517.200.00-1752.56%
MCD230602C002725002023-05-26 10:33AM EDT272.5016.2513.6014.30+16.25-3040.75%
MCD230602C002750002023-05-26 2:16PM EDT275.0011.3110.9011.75-8.02-41.49%101234.52%
MCD230602C002775002023-05-26 11:38AM EDT277.509.608.809.45+0.82+9.34%4731.62%
MCD230602C002800002023-05-26 2:15PM EDT280.006.656.506.95+0.50+8.13%34925.51%
MCD230602C002825002023-05-26 2:04PM EDT282.504.604.354.60+0.40+9.52%263520.48%
MCD230602C002850002023-05-26 3:43PM EDT285.002.752.522.71+0.01+0.36%7419918.03%
MCD230602C002875002023-05-26 3:57PM EDT287.501.361.191.29-0.13-8.72%44527216.14%
MCD230602C002900002023-05-26 3:59PM EDT290.000.500.440.50-0.13-20.63%67480415.31%
MCD230602C002925002023-05-26 3:59PM EDT292.500.180.130.18-0.12-40.00%83430215.48%
MCD230602C002950002023-05-26 3:59PM EDT295.000.080.040.07-0.04-33.33%44972116.31%
MCD230602C002975002023-05-26 3:29PM EDT297.500.020.010.05-0.05-71.43%9014118.85%
MCD230602C003000002023-05-26 12:38PM EDT300.000.030.000.07-0.02-40.00%10148023.34%
MCD230602C003025002023-05-26 1:11PM EDT302.500.030.000.070.00-1411426.76%
MCD230602C003050002023-05-26 11:43AM EDT305.000.050.000.050.00-2050428.52%
MCD230602C003075002023-05-25 10:00AM EDT307.500.060.000.040.00-12330.66%
MCD230602C003100002023-05-26 11:43AM EDT310.000.010.000.060.00-10113735.55%
MCD230602C003150002023-05-19 3:19PM EDT315.000.050.000.040.00-104639.45%
MCD230602C003200002023-05-23 11:30AM EDT320.000.040.000.080.00-3849.12%
MCD230602C003225002023-05-18 10:20AM EDT322.500.040.000.080.00-20013251.95%
MCD230602C003250002023-05-18 10:18AM EDT325.000.050.000.750.00-206670.26%
MCD230602C003300002023-05-23 11:22AM EDT330.000.020.000.750.00-1176.90%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD230602P002000002023-04-24 3:27PM EDT200.000.020.000.750.00--10171.88%
MCD230602P002050002023-05-11 11:00AM EDT205.000.030.000.020.00--1106.25%
MCD230602P002100002023-05-22 2:41PM EDT210.000.020.000.060.00-829109.38%
MCD230602P002300002023-05-26 9:51AM EDT230.000.010.000.07+0.01-3081.25%
MCD230602P002350002023-05-26 3:35PM EDT235.000.010.000.05-0.03-75.00%8820671.09%
MCD230602P002400002023-05-26 10:00AM EDT240.000.020.000.09-0.03-60.00%1723468.75%
MCD230602P002450002023-05-26 9:56AM EDT245.000.030.010.29-0.04-57.14%192772.27%
MCD230602P002500002023-05-26 2:53PM EDT250.000.040.010.29-0.06-60.00%1582364.16%
MCD230602P002525002023-05-26 9:57AM EDT252.500.050.010.12+0.05-40053.13%
MCD230602P002550002023-05-26 10:30AM EDT255.000.060.040.20-0.11-64.71%56754.10%
MCD230602P002575002023-05-26 1:40PM EDT257.500.080.020.22-0.09-52.94%172950.20%
MCD230602P002600002023-05-26 2:52PM EDT260.000.070.030.28-0.10-58.82%601253.61%
MCD230602P002625002023-05-24 3:08PM EDT262.500.240.040.190.00--245.70%
MCD230602P002650002023-05-26 3:39PM EDT265.000.110.100.63-0.13-54.17%2910753.91%
MCD230602P002675002023-05-26 2:25PM EDT267.500.160.080.22-0.13-44.83%154738.38%
MCD230602P002700002023-05-26 3:37PM EDT270.000.170.160.22-0.25-59.52%18115334.03%
MCD230602P002725002023-05-26 3:41PM EDT272.500.230.220.28-0.24-51.06%1241231.30%
MCD230602P002750002023-05-26 3:54PM EDT275.000.340.310.37-0.15-30.61%11818128.59%
MCD230602P002775002023-05-26 3:51PM EDT277.500.480.450.54-0.34-41.46%7219026.44%
MCD230602P002800002023-05-26 3:59PM EDT280.000.750.750.83-0.27-26.47%1,53234124.56%
MCD230602P002825002023-05-26 3:58PM EDT282.501.201.241.36-0.33-21.57%11049723.41%
MCD230602P002850002023-05-26 3:59PM EDT285.002.222.112.28-0.78-26.00%26049823.22%
MCD230602P002875002023-05-26 3:57PM EDT287.503.343.453.70-0.71-17.53%12322924.32%
MCD230602P002900002023-05-26 3:52PM EDT290.005.485.255.70-0.46-7.74%5716327.89%
MCD230602P002925002023-05-26 12:17PM EDT292.507.257.558.00-0.80-9.94%511132.79%
MCD230602P002950002023-05-26 3:39PM EDT295.009.959.9010.50-0.60-5.69%7119838.99%
MCD230602P002975002023-05-26 11:13AM EDT297.5011.3712.3013.25-0.16-1.39%501147.68%
MCD230602P003000002023-05-26 1:51PM EDT300.0014.7814.7515.70-0.32-2.12%225252.78%
MCD230602P003025002023-05-15 2:35PM EDT302.508.7217.2518.400.00--253.37%
MCD230602P003050002023-05-26 2:36PM EDT305.0020.2419.4021.00-0.01-0.05%1356.59%
MCD230602P003400002023-04-24 3:45PM EDT340.0047.4552.9557.100.00--0110.38%
MCD230602P003450002023-04-25 9:33AM EDT345.0052.4558.8061.300.00-20117.97%